|
Closing price on 1/29/2024
|
|
| Open |
9.87 |
| High |
10.10 |
| Low |
9.87 |
| Volume |
245,100 |
| Split-adjusted Price |
9.99 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
+0.14 / +1.42%
|
9.87
|
10.10
|
9.87
|
9.99
|
10.00
|
9.99
|
245,100
|
|
|
1/26/2024
|
-0.07 / -0.71%
|
10.00
|
10.00
|
9.81
|
9.85
|
9.89
|
9.85
|
330,900
|
|
|
1/25/2024
|
-0.28 / -2.75%
|
10.25
|
10.25
|
9.92
|
9.92
|
9.99
|
9.92
|
337,500
|
|
|
1/24/2024
|
+0.10 / +0.99%
|
10.15
|
10.45
|
10.05
|
10.20
|
10.23
|
10.20
|
739,700
|
|
|
1/23/2024
|
+0.60 / +6.32%
|
9.54
|
10.15
|
9.49
|
10.10
|
9.90
|
10.10
|
1,405,400
|
|
|
1/22/2024
|
-0.01 / -0.11%
|
9.51
|
9.51
|
9.49
|
9.50
|
9.50
|
9.50
|
76,400
|
|
|
1/19/2024
|
+0.01 / +0.11%
|
9.51
|
9.54
|
9.48
|
9.51
|
9.50
|
9.51
|
68,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.50
|
9.57
|
9.50
|
9.50
|
9.51
|
9.50
|
115,000
|
|
|
1/17/2024
|
0.00 / 0.00%
|
9.50
|
9.64
|
9.50
|
9.50
|
9.55
|
9.50
|
93,800
|
|
|
1/16/2024
|
+0.01 / +0.11%
|
9.49
|
9.51
|
9.48
|
9.50
|
9.50
|
9.50
|
74,300
|
|
|
1/15/2024
|
-0.03 / -0.32%
|
9.52
|
9.55
|
9.47
|
9.49
|
9.51
|
9.49
|
42,400
|
|
|
1/12/2024
|
-0.03 / -0.31%
|
9.55
|
9.55
|
9.50
|
9.52
|
9.51
|
9.52
|
165,100
|
|
|
1/11/2024
|
-0.01 / -0.10%
|
9.56
|
9.59
|
9.51
|
9.55
|
9.54
|
9.55
|
142,500
|
|
|
1/10/2024
|
-0.01 / -0.10%
|
9.50
|
9.65
|
9.50
|
9.56
|
9.58
|
9.56
|
250,100
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.58
|
9.61
|
9.55
|
9.57
|
9.58
|
9.57
|
121,400
|
|
|
1/8/2024
|
-0.04 / -0.42%
|
9.70
|
9.70
|
9.56
|
9.57
|
9.58
|
9.57
|
111,700
|
|
|
1/5/2024
|
-0.03 / -0.31%
|
9.67
|
9.67
|
9.57
|
9.61
|
9.60
|
9.61
|
216,600
|
|
|
1/4/2024
|
+0.11 / +1.15%
|
9.54
|
9.64
|
9.53
|
9.64
|
9.62
|
9.64
|
292,300
|
|
|
1/3/2024
|
+0.01 / +0.11%
|
9.51
|
9.59
|
9.50
|
9.53
|
9.52
|
9.53
|
66,000
|
|
|
1/2/2024
|
+0.02 / +0.21%
|
9.49
|
9.54
|
9.47
|
9.52
|
9.51
|
9.52
|
130,200
|
|
|
12/29/2023
|
+0.01 / +0.11%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.48
|
9.50
|
92,100
|
|
|
12/28/2023
|
+0.04 / +0.42%
|
9.45
|
9.51
|
9.38
|
9.49
|
9.47
|
9.49
|
182,400
|
|
|
12/27/2023
|
-0.05 / -0.53%
|
9.50
|
9.57
|
9.45
|
9.45
|
9.47
|
9.45
|
128,900
|
|
|
12/26/2023
|
0.00 / 0.00%
|
9.50
|
9.58
|
9.45
|
9.50
|
9.48
|
9.50
|
138,300
|
|
|
12/25/2023
|
+0.02 / +0.21%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
9.50
|
330,800
|
|
|
12/22/2023
|
-0.04 / -0.42%
|
9.50
|
9.55
|
9.44
|
9.48
|
9.47
|
9.48
|
105,100
|
|
|
12/21/2023
|
+0.12 / +1.28%
|
9.42
|
9.53
|
9.41
|
9.52
|
9.49
|
9.52
|
298,800
|
|
|
12/20/2023
|
+0.05 / +0.53%
|
9.32
|
9.41
|
9.32
|
9.40
|
9.38
|
9.40
|
164,200
|
|
|
12/19/2023
|
0.00 / 0.00%
|
9.36
|
9.37
|
9.33
|
9.35
|
9.35
|
9.35
|
71,200
|
|
|
12/18/2023
|
+0.08 / +0.86%
|
9.21
|
9.37
|
9.21
|
9.35
|
9.32
|
9.35
|
290,000
|
|
|